Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Coal Energy Co. Ltd (OP: CCOZF )

1.300 +0.294 (+29.22%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 27, 2009 0.7800 0.7800 0.7800 0 -0.02(-2.50%)
Mar 26, 2009 0.7800 0.8000 0.7800 0.8000 35,150 +0.06(+8.11%)
Mar 25, 2009 0.7400 0.7400 0.7400 0.7400 26,100 -0.04(-5.13%)
Mar 24, 2009 0.7800 0.7800 0.7800 0.7800 11,712 -0.04(-4.88%)
Mar 23, 2009 0.8300 0.8300 0.8000 0.8200 40,900 +0.09(+12.33%)
Mar 20, 2009 0.7300 0.7300 0.7300 0.7300 20,000 +0.03(+4.29%)
Mar 19, 2009 0.7000 0.7000 0.7000 0.7000 5,000 +0.03(+4.48%)
Mar 16, 2009 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Mar 12, 2009 0.5600 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Mar 11, 2009 0.6700 0.6700 0.6700 0.6700 1,080 +0.00(+0.00%)
Mar 10, 2009 0.5700 0.6700 0.5700 0.6700 6,788 +0.13(+24.07%)
Mar 09, 2009 0.5400 0.5400 0.5400 0.5400 2,527 -0.03(-5.26%)
Mar 06, 2009 0.5700 0.5700 0.5700 0.5700 563 +0.01(+1.79%)
Mar 05, 2009 0.6400 0.6400 0.5600 0.5600 4,611 -0.03(-5.08%)
Mar 04, 2009 0.5800 0.5900 0.5800 0.5900 1,140 +0.07(+13.46%)
Mar 02, 2009 0.6000 0.6000 0.5200 0.5200 107,672 -0.09(-14.75%)
Feb 27, 2009 0.6100 0.6100 0.6100 0.6100 4,100 -0.06(-8.96%)
Feb 26, 2009 0.6200 0.6700 0.6200 0.6700 5,512 +0.02(+3.08%)
Feb 25, 2009 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Feb 24, 2009 0.6500 0.6500 0.6500 0.6500 741 +0.02(+2.36%)
Feb 23, 2009 0.6550 0.6550 0.6350 0.6350 1,359 -0.07(-10.56%)
Feb 20, 2009 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Feb 19, 2009 0.7100 0.7100 0.7100 0.7100 859 -0.04(-5.33%)
Feb 17, 2009 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Feb 13, 2009 0.7500 0.7500 0.7500 0.7500 2,000 -0.10(-11.76%)
Feb 11, 2009 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Feb 10, 2009 0.8500 0.8500 0.8500 0.8500 876 +0.06(+7.59%)
Feb 09, 2009 0.8200 0.8700 0.7900 0.7900 4,369 -0.01(-1.25%)
Feb 06, 2009 0.8000 0.8000 0.8000 0.8000 1,290 +0.03(+3.90%)
Feb 05, 2009 0.7700 0.7700 0.7700 0.7700 385 +0.08(+11.59%)
Feb 02, 2009 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Jan 30, 2009 0.7950 0.7950 0.6900 0.6900 146,852 -0.03(-4.17%)
Jan 27, 2009 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jan 26, 2009 0.7200 0.7200 0.7200 0.7200 960 +0.09(+14.29%)
Jan 23, 2009 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jan 22, 2009 0.6300 0.6300 0.6300 0.6300 1,000 -0.02(-3.08%)
Jan 21, 2009 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jan 20, 2009 0.7100 0.7100 0.6500 0.6500 4,890 -0.05(-7.14%)
Jan 14, 2009 0.7000 0.7000 0.7000 1,072,000 +0.00(+0.00%)
Jan 13, 2009 0.7400 0.7400 0.7000 0.7000 1,381 -0.08(-10.26%)
Jan 12, 2009 0.7800 0.7800 0.7800 0.7800 17,178 -0.18(-18.75%)
Jan 08, 2009 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jan 07, 2009 0.9600 0.9600 0.9600 0.9600 330 -0.05(-4.95%)
Jan 06, 2009 1.010 1.010 1.010 1.010 3,555 +0.05(+5.21%)
Jan 05, 2009 0.9600 0.9600 0.9600 0.9600 2,031 +0.10(+11.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.